Chevron Corporation (CVX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
Pre-market:
Strike:125.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240517C00125000 | 2024-03-18 9:55AM EDT | 2024-05-17 | 31.25 | 30.20 | 34.05 | 0.00 | - | 1 | 65 | 0.00% |
| CVX240621C00125000 | 2024-04-19 11:02AM EDT | 2024-06-21 | 35.17 | 0.00 | 0.00 | 0.00 | - | 2 | 636 | 0.00% |
| CVX240719C00125000 | 2024-04-05 11:27AM EDT | 2024-07-19 | 36.91 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CVX240920C00125000 | 2024-04-09 3:56PM EDT | 2024-09-20 | 38.08 | 0.00 | 0.00 | 0.00 | - | 69 | 217 | 0.00% |
| CVX241220C00125000 | 2024-03-25 12:16PM EDT | 2024-12-20 | 34.75 | 39.95 | 41.20 | 0.00 | - | 13 | 20 | 31.07% |
| CVX250117C00125000 | 2024-04-24 2:23PM EDT | 2025-01-17 | 39.95 | 0.00 | 0.00 | 0.00 | - | 10 | 290 | 0.00% |
| CVX250321C00125000 | 2024-04-12 3:53PM EDT | 2025-03-21 | 37.29 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CVX250620C00125000 | 2024-04-12 3:45PM EDT | 2025-06-20 | 38.78 | 0.00 | 0.00 | 0.00 | - | 12 | 37 | 0.00% |
| CVX251219C00125000 | 2024-02-13 10:58AM EDT | 2025-12-19 | 33.30 | 36.40 | 37.45 | 0.00 | - | 2 | 65 | 0.00% |
| CVX260116C00125000 | 2024-04-12 3:45PM EDT | 2026-01-16 | 40.60 | 0.00 | 0.00 | 0.00 | - | 12 | 37 | 0.00% |
| CVX261218C00125000 | 2024-03-08 4:33PM EDT | 2026-12-18 | 34.30 | 42.10 | 45.20 | 0.00 | - | 1 | 53 | 21.94% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240517P00125000 | 2024-04-19 10:20AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 427 | 25.00% |
| CVX240621P00125000 | 2024-04-24 2:41PM EDT | 2024-06-21 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 11,092 | 12.50% |
| CVX240719P00125000 | 2024-04-24 2:15PM EDT | 2024-07-19 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 124 | 12.50% |
| CVX240920P00125000 | 2024-04-23 3:55PM EDT | 2024-09-20 | 0.60 | 0.00 | 0.00 | 0.00 | - | 8 | 1,670 | 6.25% |
| CVX241220P00125000 | 2024-04-23 10:11AM EDT | 2024-12-20 | 1.57 | 0.00 | 0.00 | 0.00 | - | 7 | 862 | 6.25% |
| CVX250117P00125000 | 2024-04-24 11:17AM EDT | 2025-01-17 | 1.66 | 0.00 | 0.00 | 0.00 | - | 18 | 8,310 | 6.25% |
| CVX250321P00125000 | 2024-04-17 11:06AM EDT | 2025-03-21 | 3.25 | 0.00 | 0.00 | 0.00 | - | 4 | 60 | 6.25% |
| CVX250620P00125000 | 2024-04-18 1:17PM EDT | 2025-06-20 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 702 | 6.25% |
| CVX251219P00125000 | 2024-04-16 10:24AM EDT | 2025-12-19 | 6.65 | 0.00 | 0.00 | 0.00 | - | 4 | 154 | 3.13% |
| CVX260116P00125000 | 2024-04-12 9:51AM EDT | 2026-01-16 | 5.60 | 0.00 | 0.00 | 0.00 | - | 19 | 244 | 3.13% |
| CVX260618P00125000 | 2024-03-20 3:32PM EDT | 2026-06-18 | 8.15 | 6.50 | 8.50 | 0.00 | - | 1 | 71 | 27.34% |
© 2024 Yahoo. All rights reserved.